| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.50 | -8.62% | 2,472,800 | 1,500 | 0.0 |
26.30
29
26.30
|
|
2 tháng
(2025-11-28) |
-4.50 | -14.52% | 3,720,000 | -5,500 | -0.2 |
26.30
31.70
26.30
|
|
3 tháng
(2025-10-29) |
-6.30 | -19.21% | 5,696,200 | -15,000 | -0.5 |
26.30
32.80
26.30
|
|
6 tháng
(2025-07-31) |
-7.30 | -21.60% | 33,245,500 | -39,600 | -0.4 |
26.30
45.80
26.30
|
|
12 tháng
(2025-02-03) |
-1.80 | -6.36% | 65,040,229 | -11,481 | 0.1 |
22.40
45.80
26.30
|
|
24 tháng
(2024-02-07) |
-14 | -34.57% | 106,945,609 | 11,384 | 0.7 |
22.40
45.80
26.30
|
|
36 tháng
(2023-02-13) |
-16.76 | -38.75% | 226,030,572 | 48,554 | 2.6 |
22.40
61.10
26.30
|
|
60 tháng
(2021-02-22) |
-31.30 | -54.15% | 316,271,850 | 65,101 | 9.6 |
18.03
377.05
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
27
|
708,500 | 26.50 | 27 | 25.70 | 10,600 | 28,400 | -0.5 |
| 10/04/2025 |
24.60
|
49,200 | 22.50 | 24.60 | 22.50 | 0 | 0 | 0 |
| 09/04/2025 |
22.40
|
597,400 | 22.40 | 24.20 | 22.40 | 38,100 | 6,600 | 0.7 |
| 08/04/2025 |
24.80
|
355,500 | 27.50 | 27.50 | 24.80 | 11,600 | 7,500 | 0.1 |
| 04/04/2025 |
27.50
|
501,600 | 27.30 | 27.90 | 25.30 | 12,300 | 2,300 | 0.3 |
| 03/04/2025 |
28.10
|
533,500 | 31 | 31 | 28.10 | 6,600 | 3,100 | 0.1 |
| 02/04/2025 |
31.20
|
91,200 | 31.20 | 31.60 | 31.20 | 7,500 | 0 | 0.2 |
| 01/04/2025 |
31.20
|
78,100 | 31 | 31.50 | 30.90 | 2,300 | 0 | 0.1 |
| 31/03/2025 |
31
|
197,700 | 31 | 31.50 | 30.60 | 3,100 | 7,000 | -0.1 |
| 28/03/2025 |
31.40
|
172,800 | 32.10 | 32.10 | 31.30 | 0 | 15,700 | -0.5 |
| 27/03/2025 |
32
|
151,600 | 32.30 | 32.50 | 31.60 | 0 | 0 | 0 |
| 26/03/2025 |
31.90
|
199,400 | 32.80 | 32.80 | 31.50 | 7,000 | 6,800 | 0.0 |
| 25/03/2025 |
32.80
|
192,000 | 32.50 | 33.10 | 32.30 | 15,700 | 16,200 | -0.0 |
| 24/03/2025 |
32.50
|
229,500 | 32.70 | 32.70 | 31.70 | 0 | 13,400 | -0.4 |
| 21/03/2025 |
32.60
|
230,800 | 32.50 | 33.50 | 32.50 | 6,700 | 9,900 | -0.1 |
| 20/03/2025 |
32.50
|
339,900 | 33.20 | 33.40 | 32 | 16,300 | 25,500 | -0.3 |
| 19/03/2025 |
33.20
|
471,700 | 35 | 35 | 32.80 | 9,000 | 21,900 | -0.4 |
| 18/03/2025 |
35
|
565,000 | 37.50 | 37.50 | 34.50 | 16,200 | 10,800 | 0.2 |
| 17/03/2025 |
34.20
|
690,700 | 31.70 | 34.20 | 31.70 | 38,600 | 27,800 | 0 |
| 14/03/2025 |
31.10
|
330,400 | 30.90 | 31.60 | 30.20 | 25,900 | 15,800 | 0.3 |
| 13/03/2025 |
30.70
|
240,500 | 31.30 | 31.60 | 30.40 | 11,800 | 21,900 | -0.3 |
| 12/03/2025 |
31.30
|
254,900 | 30.80 | 31.80 | 30.80 | 22,000 | 8,500 | 0.4 |
| 11/03/2025 |
30.80
|
156,700 | 30.50 | 30.80 | 30 | 19,100 | 0 | 0.6 |
| 10/03/2025 |
30.80
|
132,900 | 30.70 | 31.30 | 30.30 | 6,100 | 1,000 | 0.2 |
| 07/03/2025 |
30.80
|
256,600 | 30.60 | 31.60 | 30.60 | 45,500 | 2,200 | 1.3 |
| 06/03/2025 |
30.50
|
163,300 | 30.10 | 30.50 | 29.80 | 0 | 500 | -0.0 |
| 05/03/2025 |
30
|
155,900 | 31 | 31 | 30 | 1,000 | 3,200 | -0.1 |
| 04/03/2025 |
31
|
184,100 | 30.90 | 31.50 | 30.50 | 2,000 | 16,500 | -0.5 |
| 03/03/2025 |
30.80
|
137,500 | 31 | 31 | 30.70 | 400 | 1,800 | -0.0 |
| 28/02/2025 |
30.90
|
288,800 | 31.70 | 32.30 | 30.80 | 1,000 | 41,500 | -1.3 |
| 27/02/2025 |
31.50
|
323,700 | 30.50 | 31.50 | 30.10 | 21,700 | 6,000 | 0.5 |
| 26/02/2025 |
30.50
|
131,500 | 30.50 | 30.90 | 30.30 | 0 | 5,400 | -0.2 |
| 25/02/2025 |
30.50
|
186,200 | 30.60 | 31.30 | 30.20 | 8,700 | 17,700 | -0.3 |
| 24/02/2025 |
30.50
|
146,600 | 30.80 | 31.30 | 30.30 | 6,300 | 20,000 | -0.4 |
| 21/02/2025 |
30.80
|
193,100 | 30.70 | 30.90 | 30 | 15,300 | 3,500 | 0.4 |
| 20/02/2025 |
30.70
|
191,200 | 31.50 | 31.50 | 30.50 | 15,100 | 5,700 | 0.3 |
| 19/02/2025 |
31.20
|
413,200 | 30 | 31.80 | 29.70 | 36,400 | 7,500 | 0.9 |
| 18/02/2025 |
29.80
|
168,700 | 30 | 31 | 29.70 | 3,800 | 15,300 | -0.4 |
| 17/02/2025 |
30
|
221,500 | 32.70 | 32.70 | 29.80 | 2,500 | 24,500 | -0.7 |
| 14/02/2025 |
29.80
|
366,800 | 29 | 30.60 | 28.80 | 4,800 | 30,600 | -0.8 |
| 13/02/2025 |
28.80
|
112,300 | 28.60 | 28.80 | 28.30 | 9,400 | 6,600 | 0.1 |
| 12/02/2025 |
28.60
|
152,939 | 29 | 29.30 | 28.60 | 4,400 | 2,300 | 0.1 |
| 11/02/2025 |
29
|
73,970 | 28.70 | 29.10 | 28.60 | 5,800 | 2,100 | 0.1 |
| 10/02/2025 |
28.60
|
209,786 | 29.30 | 29.30 | 28.50 | 15,100 | 4,000 | 0.3 |
| 07/02/2025 |
29.30
|
166,790 | 29.60 | 30.20 | 29.30 | 5,600 | 3,100 | 0.1 |
| 06/02/2025 |
29.60
|
161,500 | 30.30 | 30.60 | 29.40 | 12,800 | 4,900 | 0.2 |
| 05/02/2025 |
30.20
|
235,911 | 29.60 | 31.50 | 29.60 | 8,800 | 17,200 | -0.3 |
| 04/02/2025 |
29.50
|
160,333 | 28.30 | 29.60 | 28.30 | 30,900 | 300 | 0.9 |
| 03/02/2025 |
28.30
|
123,200 | 28.90 | 29.20 | 28.30 | 4,300 | 4,800 | 0 |
| 24/01/2025 |
28.90
|
180,946 | 28.80 | 29.40 | 28.50 | 4,300 | 11,200 | -0.2 |
| 23/01/2025 |
28.70
|
181,063 | 28 | 28.80 | 28 | 0 | 9,200 | -0.3 |
| 22/01/2025 |
27.50
|
492,008 | 29.50 | 30.80 | 27.50 | 21,200 | 4,000 | 0.5 |
| 21/01/2025 |
30.20
|
766,457 | 33.50 | 33.60 | 30.20 | 13,000 | 6,400 | 0.2 |
| 20/01/2025 |
33.50
|
103,186 | 33.40 | 34.20 | 33.20 | 9,200 | 0 | 0.3 |
| 17/01/2025 |
33.40
|
123,308 | 33.60 | 34 | 33 | 0 | 400 | -0.0 |
| 16/01/2025 |
33.20
|
203,170 | 32.50 | 34.30 | 30.30 | 1,300 | 0 | 0.0 |
| 15/01/2025 |
33.60
|
91,686 | 33.10 | 33.60 | 32.70 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
32.60
|
135,895 | 33.90 | 33.90 | 32.50 | 0 | 500 | -0.0 |
| 13/01/2025 |
33.50
|
168,903 | 32.90 | 34 | 32.90 | 6,500 | 1,900 | 0.2 |
| 10/01/2025 |
32.90
|
156,333 | 33.50 | 34.40 | 32.90 | 0 | 0 | 0 |
| 09/01/2025 |
33.50
|
92,113 | 34.20 | 34.40 | 33.50 | 0 | 0 | 0 |
| 08/01/2025 |
34.10
|
246,104 | 33.60 | 34.20 | 32.70 | 6,400 | 0 | 0.2 |
| 07/01/2025 |
33.60
|
129,782 | 33.70 | 34.30 | 33.30 | 0 | 0 | 0 |
| 06/01/2025 |
33.70
|
228,653 | 36.20 | 36.20 | 33.50 | 0 | 5,100 | -0.2 |
| 03/01/2025 |
35.60
|
134,516 | 37.20 | 37.20 | 35.50 | 0 | 6,200 | -0.2 |
| 02/01/2025 |
37
|
98,313 | 36.10 | 37 | 35.50 | 0 | 1,600 | -0.1 |
| 31/12/2024 |
36.20
|
246,197 | 36.20 | 37.40 | 35.40 | 1,300 | 1,200 | 0.0 |
| 30/12/2024 |
36.20
|
343,563 | 38.50 | 38.70 | 36.10 | 10,200 | 0 | 0.4 |
| 27/12/2024 |
38.40
|
508,061 | 42.60 | 42.60 | 38.20 | 2,000 | 3,600 | -0.1 |
| 26/12/2024 |
38.80
|
627,036 | 35.30 | 38.80 | 34.70 | 2,600 | 100 | 0.1 |
| 25/12/2024 |
35.30
|
203,460 | 36.40 | 36.50 | 35.30 | 0 | 2,500 | -0.1 |
| 24/12/2024 |
36.30
|
318,341 | 36.50 | 36.70 | 34.80 | 2,100 | 200 | 0.1 |
| 23/12/2024 |
36
|
195,940 | 36.50 | 37.10 | 35.90 | 0 | 0 | 0 |
| 20/12/2024 |
35.90
|
152,395 | 35.20 | 36.80 | 34.90 | 3,700 | 1,500 | 0.1 |
| 19/12/2024 |
35.20
|
267,372 | 34.90 | 36.10 | 34.80 | 5,500 | 100 | 0.2 |
| 18/12/2024 |
36.40
|
436,146 | 38.10 | 38.50 | 36.40 | 5,000 | 2,400 | 0.1 |
| 17/12/2024 |
36.40
|
262,035 | 33 | 36.40 | 33 | 0 | 0 | 0 |
| 16/12/2024 |
33.10
|
268,733 | 34.20 | 34.50 | 32.50 | 1,600 | 300 | 0.0 |
| 13/12/2024 |
34.20
|
291,881 | 36.50 | 36.60 | 33.50 | 2,400 | 3,700 | -0.1 |
| 12/12/2024 |
36.50
|
251,158 | 37.10 | 38.30 | 36.50 | 0 | 4,800 | -0.2 |
| 11/12/2024 |
37
|
451,714 | 35.90 | 39 | 35.90 | 1,300 | 300 | 0.0 |
| 10/12/2024 |
36
|
339,932 | 36.80 | 36.90 | 35.40 | 2,300 | 240 | 0.1 |
| 09/12/2024 |
36.80
|
577,801 | 35.20 | 38 | 35.20 | 2,000 | 4,400 | -0.1 |
| 06/12/2024 |
35.20
|
1,353,621 | 35 | 35.20 | 33.50 | 1,800 | 900 | 0.0 |
| 05/12/2024 |
32
|
442,938 | 31.40 | 32 | 30 | 2,200 | 700 | 0.0 |
| 04/12/2024 |
29.10
|
310,281 | 26.50 | 29.10 | 26.50 | 3,800 | 400 | 0.1 |
| 03/12/2024 |
26.50
|
58,440 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 02/12/2024 |
26.50
|
23,351 | 26.50 | 26.50 | 26.30 | 400 | 0 | 0.0 |
| 29/11/2024 |
26.50
|
19,123 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 28/11/2024 |
26.70
|
75,514 | 26.50 | 26.90 | 26.40 | 0 | 3,900 | -0.1 |
| 27/11/2024 |
26.50
|
97,208 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
| 26/11/2024 |
26.80
|
150,337 | 26 | 26.80 | 26 | 200 | 0 | 0.0 |
| 25/11/2024 |
25.90
|
96,252 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 22/11/2024 |
25.60
|
66,243 | 26.30 | 26.40 | 25.50 | 0 | 0 | 0 |
| 21/11/2024 |
26.30
|
69,688 | 26.30 | 26.60 | 26.20 | 400 | 400 | -0 |
| 20/11/2024 |
26.10
|
144,341 | 25.40 | 26.60 | 25.40 | 2,600 | 400 | 0.1 |
| 19/11/2024 |
25.40
|
32,200 | 26 | 26.10 | 25.40 | 0 | 600 | -0.0 |
| 18/11/2024 |
26.10
|
45,841 | 26.10 | 26.30 | 25.70 | 1,400 | 1,300 | 0.0 |
| 15/11/2024 |
26.10
|
42,114 | 27.20 | 27.20 | 26 | 100 | 0 | 0.0 |
| 14/11/2024 |
26.30
|
51,903 | 26.90 | 27.10 | 26.10 | 500 | 700 | -0.0 |